Global X MSCI Pakistan ETF (PAK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 05:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 04 Mar 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 01 Mar 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 29 Feb 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 28 Feb 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 27 Feb 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 26 Feb 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 23 Feb 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 22 Feb 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 21 Feb 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 20 Feb 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 16 Feb 2024 | 16.76 | 16.87 | 16.63 | 16.79 | 16.79 | 8,845 |
| 15 Feb 2024 | 16.81 | 16.91 | 16.70 | 16.88 | 16.88 | 77,530 |
| 14 Feb 2024 | 17.00 | 17.00 | 16.79 | 16.84 | 16.84 | 8,925 |
| 13 Feb 2024 | 17.00 | 17.00 | 16.90 | 16.98 | 16.98 | 3,205 |
| 12 Feb 2024 | 16.85 | 17.23 | 16.82 | 16.90 | 16.90 | 26,213 |
| 09 Feb 2024 | 16.78 | 16.99 | 16.78 | 16.99 | 16.99 | 20,214 |
| 08 Feb 2024 | 16.83 | 16.87 | 16.72 | 16.84 | 16.84 | 123,049 |
| 07 Feb 2024 | 16.80 | 16.97 | 16.63 | 16.88 | 16.88 | 277,176 |
| 06 Feb 2024 | 16.74 | 16.98 | 16.72 | 16.80 | 16.80 | 20,111 |
| 05 Feb 2024 | 16.74 | 16.90 | 16.74 | 16.84 | 16.84 | 26,547 |
| 02 Feb 2024 | 16.98 | 16.98 | 16.71 | 16.88 | 16.88 | 91,188 |
| 01 Feb 2024 | 16.90 | 17.00 | 16.83 | 16.90 | 16.90 | 13,814 |
| 31 Jan 2024 | 16.90 | 16.98 | 16.71 | 16.95 | 16.95 | 11,058 |
| 30 Jan 2024 | 16.86 | 17.11 | 16.77 | 16.96 | 16.96 | 12,432 |
| 29 Jan 2024 | 16.61 | 17.02 | 16.61 | 16.75 | 16.75 | 33,224 |
| 26 Jan 2024 | 16.87 | 16.93 | 16.65 | 16.86 | 16.86 | 89,161 |
| 25 Jan 2024 | 17.00 | 17.00 | 16.65 | 16.65 | 16.65 | 29,106 |
| 24 Jan 2024 | 17.10 | 17.10 | 16.80 | 17.00 | 17.00 | 13,270 |
| 23 Jan 2024 | 16.75 | 17.30 | 16.53 | 16.90 | 16.90 | 14,588 |
| 22 Jan 2024 | 17.06 | 17.14 | 16.49 | 16.49 | 16.49 | 28,711 |
| 19 Jan 2024 | 16.98 | 17.41 | 16.93 | 17.41 | 17.41 | 6,984 |
| 18 Jan 2024 | 17.06 | 17.08 | 16.81 | 16.99 | 16.99 | 9,912 |
| 17 Jan 2024 | 17.38 | 17.50 | 17.07 | 17.23 | 17.23 | 6,249 |
| 16 Jan 2024 | 17.31 | 17.60 | 17.02 | 17.20 | 17.20 | 13,083 |
| 12 Jan 2024 | 17.22 | 17.38 | 17.22 | 17.38 | 17.38 | 742 |
| 11 Jan 2024 | 17.28 | 17.47 | 17.05 | 17.25 | 17.25 | 1,319 |
| 10 Jan 2024 | 17.42 | 17.70 | 17.00 | 17.03 | 17.03 | 18,320 |
| 09 Jan 2024 | 17.38 | 17.88 | 17.21 | 17.53 | 17.53 | 6,206 |
| 08 Jan 2024 | 17.47 | 17.55 | 17.18 | 17.33 | 17.33 | 12,691 |
| 05 Jan 2024 | 17.26 | 17.54 | 17.26 | 17.49 | 17.49 | 18,963 |
| 04 Jan 2024 | 17.34 | 17.48 | 17.23 | 17.36 | 17.36 | 13,841 |
| 03 Jan 2024 | 17.39 | 17.50 | 17.23 | 17.36 | 17.36 | 5,103 |
| 02 Jan 2024 | 16.96 | 17.43 | 16.96 | 17.39 | 17.39 | 8,210 |
| 29 Dec 2023 | 16.47 | 17.54 | 16.47 | 16.65 | 16.65 | 10,445 |
| 28 Dec 2023 | 16.69 | 16.90 | 16.59 | 16.73 | 16.73 | 9,741 |
| 28 Dec 2023 | 0.651099 Dividend | |||||
| 27 Dec 2023 | 16.87 | 17.27 | 16.87 | 17.06 | 16.41 | 14,870 |
| 26 Dec 2023 | 16.68 | 16.68 | 16.21 | 16.48 | 15.85 | 12,844 |
| 22 Dec 2023 | 17.12 | 17.23 | 17.02 | 17.18 | 16.52 | 11,796 |
| 21 Dec 2023 | 17.35 | 17.63 | 17.21 | 17.63 | 16.96 | 35,155 |
| 20 Dec 2023 | 17.05 | 17.56 | 17.05 | 17.20 | 16.54 | 9,192 |
| 19 Dec 2023 | 17.56 | 17.56 | 17.04 | 17.24 | 16.58 | 40,733 |
| 18 Dec 2023 | 18.00 | 18.35 | 17.73 | 17.88 | 17.20 | 31,210 |
| 15 Dec 2023 | 18.34 | 18.61 | 18.26 | 18.43 | 17.73 | 5,598 |
| 14 Dec 2023 | 18.06 | 18.56 | 18.00 | 18.15 | 17.46 | 11,842 |
| 13 Dec 2023 | 18.31 | 18.64 | 17.58 | 18.08 | 17.39 | 39,992 |
| 12 Dec 2023 | 18.17 | 18.80 | 18.03 | 18.47 | 17.76 | 13,971 |
| 11 Dec 2023 | 18.47 | 18.49 | 18.00 | 18.38 | 17.68 | 16,540 |
| 08 Dec 2023 | 18.00 | 18.50 | 17.94 | 18.34 | 17.64 | 34,428 |
| 07 Dec 2023 | 17.77 | 18.05 | 17.75 | 17.90 | 17.22 | 17,350 |
| 06 Dec 2023 | 17.72 | 17.99 | 17.69 | 17.85 | 17.17 | 8,273 |
| 05 Dec 2023 | 17.49 | 17.79 | 17.49 | 17.55 | 16.88 | 10,396 |
| 04 Dec 2023 | 17.61 | 17.80 | 17.61 | 17.73 | 17.05 | 20,608 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.